佳沃食品 (300268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	11.96	12.00	0.05	0.42%	11.70	12.16	31169	3724	2.33%
2026-08-20	11.62	11.95	0.26	2.22%	11.49	12.12	50553	5999	3.78%
2026-08-19	12.38	11.69	-1.29	-9.94%	11.59	12.82	93683	11187	7.01%
2026-08-18	12.09	12.98	0.90	7.45%	12.02	13.49	111965	14382	8.37%
2026-08-17	11.49	12.08	0.72	6.34%	11.49	13.25	83125	10255	6.22%
2026-08-14	11.58	11.36	-0.20	-1.73%	11.20	11.66	13900	1575	1.04%
2026-08-13	11.64	11.56	-0.09	-0.77%	11.40	11.70	16317	1882	1.22%
2026-08-12	11.46	11.65	0.19	1.66%	11.38	11.75	15730	1814	1.18%
2026-08-11	11.65	11.46	-0.06	-0.52%	11.31	11.65	18340	2097	1.37%
2026-08-10	11.19	11.52	0.29	2.58%	11.12	11.67	21536	2473	1.61%
2026-08-07	11.16	11.23	0.15	1.35%	10.88	11.23	16852	1863	1.26%
2026-08-06	11.01	11.08	0.09	0.82%	10.77	11.23	21341	2346	1.60%
2026-08-05	11.32	10.99	-0.17	-1.52%	10.88	11.47	25308	2814	1.89%
2026-08-04	10.95	11.16	0.26	2.39%	10.90	11.32	20140	2241	1.51%
2026-08-03	10.50	10.90	0.41	3.91%	10.35	11.00	22507	2417	1.68%
2026-07-31	10.23	10.49	0.23	2.24%	10.05	10.82	19095	1990	1.43%
2026-07-30	10.54	10.26	-0.37	-3.48%	10.22	10.76	28384	2969	2.12%
2026-07-29	10.15	10.63	0.48	4.73%	10.08	10.63	24676	2564	1.85%
2026-07-28	9.83	10.15	0.27	2.73%	9.80	10.36	29823	3037	2.23%
2026-07-27	9.52	9.88	0.40	4.22%	9.50	9.89	19843	1940	1.48%
2026-07-24	9.79	9.48	-0.31	-3.17%	9.40	9.82	17251	1649	1.29%
2026-07-23	9.45	9.79	0.39	4.15%	9.36	9.83	24916	2404	1.86%
2026-07-22	9.65	9.40	-0.26	-2.69%	9.35	9.88	24827	2376	1.86%
2026-07-21	9.94	9.66	-0.32	-3.21%	9.00	10.03	35030	3315	2.62%
2026-07-20	10.68	9.98	-0.41	-3.95%	9.84	10.88	34969	3643	2.62%
2026-07-17	10.84	10.39	-0.54	-4.94%	10.30	11.16	26012	2778	1.95%
2026-07-16	10.74	10.93	0.15	1.39%	10.57	11.18	18897	2063	1.41%
2026-07-15	10.80	10.78	0.10	0.94%	10.59	10.89	18580	1993	1.39%
2026-07-14	10.65	10.68	0.15	1.42%	10.32	10.78	23069	2442	1.73%
2026-07-13	10.89	10.53	-0.37	-3.39%	10.48	11.13	20889	2228	1.56%
2026-07-10	10.61	10.90	0.28	2.64%	10.24	11.08	31356	3374	2.35%
2026-07-09	10.63	10.62	0.13	1.24%	10.28	10.69	21829	2298	1.63%
2026-07-08	10.58	10.49	-0.09	-0.85%	10.27	10.63	17056	1783	1.28%
2026-07-07	11.14	10.58	-0.49	-4.43%	10.50	11.25	22471	2414	1.68%
2026-07-06	11.70	11.07	-0.52	-4.49%	11.00	11.70	33230	3729	2.49%
2026-07-03	11.40	11.59	0.14	1.22%	11.31	11.86	38202	4420	2.86%
2026-07-02	11.02	11.45	0.08	0.70%	11.02	11.71	45689	5248	3.42%
2026-07-01	10.24	11.37	1.15	11.25%	10.24	12.22	74600	8512	5.58%
2026-06-30	10.40	10.22	-0.29	-2.76%	10.09	10.60	20714	2134	1.55%
2026-06-29	10.34	10.51	0.13	1.25%	10.12	10.70	24562	2567	1.84%
2026-06-26	10.55	10.38	-0.28	-2.63%	10.26	10.69	18742	1949	1.40%
2026-06-25	10.94	10.66	-0.32	-2.91%	10.55	10.98	21630	2316	1.62%
2026-06-24	11.31	10.98	-0.52	-4.52%	10.92	11.65	22640	2527	1.69%
2026-06-23	11.17	11.50	0.30	2.68%	11.08	11.82	22490	2599	1.68%
2026-06-22	11.18	11.20	0.12	1.08%	10.64	11.28	25324	2772	1.89%
2026-06-18	11.12	11.08	-0.12	-1.07%	10.84	11.18	17698	1955	1.32%
2026-06-17	11.60	11.20	-0.35	-3.03%	11.08	11.63	21479	2426	1.61%
2026-06-16	11.17	11.55	0.27	2.39%	10.98	11.81	31259	3556	2.34%
2026-06-15	11.72	11.28	-0.40	-3.42%	11.10	12.00	33259	3801	2.49%
2026-06-12	11.66	11.68	0.10	0.86%	11.36	11.96	18967	2212	1.42%
2026-06-11	11.41	11.58	0.08	0.70%	11.28	11.64	28459	3265	2.13%
2026-06-10	11.82	11.50	-0.50	-4.17%	11.17	12.05	33300	3855	2.49%
2026-06-09	12.13	12.00	0.00	0.00%	11.90	12.47	26211	3176	1.96%
2026-06-08	12.49	12.00	-0.38	-3.07%	11.71	12.58	18898	2289	1.41%
2026-06-05	12.20	12.38	0.09	0.73%	12.12	12.54	16874	2084	1.26%
2026-06-04	12.65	12.29	-0.37	-2.92%	12.15	12.79	18946	2341	1.42%
2026-06-03	13.08	12.66	-0.37	-2.84%	12.58	13.22	20568	2628	1.54%
2026-06-02	13.33	13.03	-0.28	-2.10%	12.86	13.56	22706	2965	1.70%
2026-06-01	12.72	13.31	0.68	5.38%	12.56	13.53	31084	4105	2.32%
2026-05-29	13.02	12.63	-0.31	-2.40%	12.56	13.10	19451	2499	1.45%
2026-05-28	13.00	12.94	-0.20	-1.52%	12.75	13.13	17867	2315	1.34%
2026-05-27	12.98	13.14	0.15	1.15%	12.71	13.26	23373	3023	1.75%
2026-05-26	13.48	12.99	-0.58	-4.27%	12.92	13.52	27102	3548	2.03%
2026-05-25	13.63	13.57	0.19	1.42%	13.40	14.18	26806	3684	2.00%
2026-05-22	13.37	13.38	0.15	1.13%	13.02	13.47	24405	3250	1.83%
2026-05-21	14.06	13.23	-0.87	-6.17%	13.19	14.19	40705	5554	3.04%
2026-05-20	14.04	14.10	0.06	0.43%	13.85	14.50	24653	3464	1.84%
2026-05-19	13.75	14.04	0.17	1.23%	13.68	14.66	34723	4868	2.60%
2026-05-18	13.96	13.87	-0.27	-1.91%	13.53	14.05	29179	4013	2.18%
2026-05-15	14.78	14.14	-0.44	-3.02%	13.92	14.89	50693	7247	3.79%